Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sobr Safe Inc (NQ: SOBR )

4.170 -0.280 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 11, 2024 4.450 4.450 4.170 4.170 20,572 -0.28(-6.29%)
Dec 10, 2024 5.030 5.040 4.340 4.450 26,968 -0.56(-11.18%)
Dec 09, 2024 5.100 5.140 4.777 5.010 8,901 -0.03(-0.60%)
Dec 06, 2024 5.000 5.200 4.765 5.040 12,712 +0.01(+0.20%)
Dec 05, 2024 5.380 5.595 4.900 5.030 45,444 -0.57(-10.18%)
Dec 04, 2024 5.500 5.700 5.448 5.600 7,154 +0.11(+2.00%)
Dec 03, 2024 5.550 5.680 5.375 5.490 29,149 +0.09(+1.67%)
Dec 02, 2024 5.090 5.800 4.890 5.400 84,867 +0.10(+1.89%)
Nov 29, 2024 5.300 5.330 5.220 5.300 17,472 -0.04(-0.75%)
Nov 27, 2024 5.190 5.400 4.940 5.340 26,671 +0.21(+4.09%)
Nov 26, 2024 5.100 5.200 5.065 5.130 9,580 +0.06(+1.18%)
Nov 25, 2024 4.350 5.410 4.210 5.070 114,255 +0.75(+17.36%)
Nov 22, 2024 4.000 4.490 4.000 4.320 43,004 +0.36(+9.09%)
Nov 21, 2024 4.050 4.100 3.934 3.960 22,148 -0.22(-5.26%)
Nov 20, 2024 4.980 4.980 4.000 4.180 51,772 -0.16(-3.69%)
Nov 19, 2024 4.000 4.390 3.870 4.340 89,469 +0.33(+8.23%)
Nov 18, 2024 4.120 4.240 4.000 4.010 68,051 -0.19(-4.52%)
Nov 15, 2024 4.310 4.650 4.130 4.200 152,568 -0.40(-8.70%)
Nov 14, 2024 4.740 4.800 4.410 4.600 51,941 -0.14(-2.95%)
Nov 13, 2024 4.860 5.040 4.428 4.740 71,453 -0.23(-4.63%)
Nov 12, 2024 4.720 5.174 4.520 4.970 51,168 +0.10(+2.05%)
Nov 11, 2024 4.940 5.175 4.654 4.870 64,385 -0.08(-1.62%)
Nov 08, 2024 5.180 5.670 4.525 4.950 48,333 -0.40(-7.48%)
Nov 07, 2024 6.200 6.939 5.250 5.350 154,800 -0.42(-7.28%)
Nov 06, 2024 5.280 6.235 5.106 5.770 149,874 +0.38(+7.05%)
Nov 05, 2024 5.090 5.550 4.840 5.390 75,529 +0.48(+9.78%)
Nov 04, 2024 5.380 5.478 4.770 4.910 106,433 -0.45(-8.40%)
Nov 01, 2024 5.890 6.108 5.170 5.360 32,275 -0.44(-7.59%)
Oct 31, 2024 5.790 6.010 5.710 5.800 40,016 -0.10(-1.69%)
Oct 30, 2024 6.340 6.650 5.860 5.900 52,816 -0.44(-6.94%)
Oct 29, 2024 6.040 6.480 6.000 6.340 75,741 +0.47(+8.01%)
Oct 28, 2024 6.990 7.280 5.810 5.870 113,849 -1.21(-17.09%)
Oct 25, 2024 8.060 8.150 7.000 7.080 99,468 -0.92(-11.50%)
Oct 24, 2024 9.620 9.814 7.500 8.000 204,696 -1.99(-19.92%)
Oct 23, 2024 9.380 10.36 9.330 9.990 122,339 +0.00(+0.00%)
Oct 22, 2024 10.35 10.80 9.120 9.990 1,422,799 +0.99(+11.00%)
Oct 21, 2024 10.11 10.47 8.370 9.000 314,412 -1.26(-12.28%)
Oct 18, 2024 15.10 19.35 9.450 10.26 6,405,341 +2.31(+29.06%)
Oct 17, 2024 7.510 8.240 7.170 7.950 1,068,939 +0.03(+0.38%)
Oct 16, 2024 7.690 8.080 7.560 7.920 78,946 +0.37(+4.90%)
Oct 15, 2024 6.510 7.840 6.100 7.550 71,101 +0.76(+11.19%)
Oct 14, 2024 6.540 7.182 6.540 6.790 24,356 +0.24(+3.66%)
Oct 11, 2024 6.730 7.200 6.260 6.550 46,375 -0.34(-4.93%)
Oct 10, 2024 6.780 7.314 6.000 6.890 113,815 -0.32(-4.44%)
Oct 09, 2024 6.520 8.610 6.510 7.210 631,917 +0.33(+4.80%)
Oct 08, 2024 8.090 9.400 6.330 6.880 971,491 -3.22(-31.88%)
Oct 07, 2024 3.800 12.43 3.800 10.10 15,770,062 +6.30(+165.79%)
Oct 04, 2024 3.880 7.500 3.700 3.800 1,064,080 -0.60(-13.64%)
Oct 03, 2024 5.830 6.231 3.935 4.400 157,947 -2.00(-31.25%)
Oct 02, 2024 6.150 6.990 5.400 6.400 198,094 -0.97(-13.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.